Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 8.056 | 8.092 | 7.986 | 8.015 | 249,425 | +0.08(+1.04%) |
Jul 28, 2006 | 7.891 | 7.986 | 7.886 | 7.933 | 204,970 | +0.09(+1.20%) |
Jul 27, 2006 | 7.933 | 7.968 | 7.838 | 7.838 | 115,210 | -0.09(-1.12%) |
Jul 26, 2006 | 7.862 | 7.944 | 7.844 | 7.927 | 311,697 | +0.13(+1.66%) |
Jul 25, 2006 | 7.838 | 7.844 | 7.721 | 7.797 | 131,839 | -0.03(-0.38%) |
Jul 24, 2006 | 7.791 | 7.838 | 7.791 | 7.827 | 99,430 | +0.14(+1.84%) |
Jul 21, 2006 | 7.732 | 7.744 | 7.644 | 7.685 | 242,468 | -0.03(-0.38%) |
Jul 20, 2006 | 7.774 | 7.785 | 7.691 | 7.715 | 266,393 | +0.05(+0.69%) |
Jul 19, 2006 | 7.449 | 7.662 | 7.438 | 7.662 | 383,470 | +0.21(+2.85%) |
Jul 18, 2006 | 7.473 | 7.502 | 7.396 | 7.449 | 249,425 | +0.02(+0.32%) |
Jul 17, 2006 | 7.391 | 7.449 | 7.373 | 7.426 | 193,432 | -0.12(-1.56%) |
Jul 14, 2006 | 7.585 | 7.603 | 7.485 | 7.544 | 317,126 | -0.05(-0.70%) |
Jul 13, 2006 | 7.691 | 7.726 | 7.579 | 7.597 | 339,863 | -0.21(-2.64%) |
Jul 12, 2006 | 7.844 | 7.891 | 7.779 | 7.803 | 114,362 | -0.12(-1.49%) |
Jul 11, 2006 | 7.833 | 7.933 | 7.691 | 7.921 | 229,743 | +0.05(+0.67%) |
Jul 10, 2006 | 7.868 | 7.915 | 7.838 | 7.868 | 434,034 | -0.06(-0.82%) |
Jul 07, 2006 | 7.933 | 7.986 | 7.897 | 7.933 | 385,337 | +0.04(+0.45%) |
Jul 06, 2006 | 7.909 | 7.939 | 7.868 | 7.897 | 657,839 | -0.05(-0.67%) |
Jul 05, 2006 | 7.974 | 7.974 | 7.880 | 7.950 | 412,825 | -0.05(-0.66%) |
Jul 03, 2006 | 8.015 | 8.015 | 7.950 | 8.003 | 71,434 | -0.04(-0.51%) |
Jun 30, 2006 | 8.027 | 8.092 | 8.021 | 8.045 | 105,030 | +0.10(+1.26%) |
Jun 29, 2006 | 7.744 | 7.950 | 7.726 | 7.944 | 171,543 | +0.30(+3.93%) |
Jun 28, 2006 | 7.632 | 7.650 | 7.609 | 7.644 | 138,287 | +0.14(+1.81%) |
Jun 27, 2006 | 7.603 | 7.638 | 7.502 | 7.508 | 447,948 | -0.19(-2.45%) |
Jun 26, 2006 | 7.614 | 7.709 | 7.614 | 7.697 | 336,470 | +0.11(+1.48%) |
Jun 23, 2006 | 7.597 | 7.632 | 7.550 | 7.585 | 200,388 | -0.04(-0.54%) |
Jun 22, 2006 | 7.667 | 7.679 | 7.603 | 7.626 | 200,558 | -0.11(-1.37%) |
Jun 21, 2006 | 7.614 | 7.732 | 7.609 | 7.732 | 426,908 | +0.07(+0.86%) |
Jun 20, 2006 | 7.656 | 7.685 | 7.614 | 7.666 | 169,168 | +0.00(+0.06%) |
Jun 19, 2006 | 7.697 | 7.732 | 7.626 | 7.662 | 109,102 | +0.01(+0.08%) |
Jun 16, 2006 | 7.673 | 7.703 | 7.644 | 7.656 | 68,889 | +0.01(+0.15%) |
Jun 15, 2006 | 7.632 | 7.662 | 7.550 | 7.644 | 317,805 | +0.11(+1.49%) |
Jun 14, 2006 | 7.508 | 7.585 | 7.485 | 7.532 | 120,640 | +0.06(+0.79%) |
Jun 13, 2006 | 7.502 | 7.614 | 7.461 | 7.473 | 159,666 | -0.22(-2.84%) |
Jun 12, 2006 | 7.768 | 7.803 | 7.679 | 7.691 | 91,286 | -0.06(-0.84%) |
Jun 09, 2006 | 7.880 | 7.891 | 7.750 | 7.756 | 106,048 | -0.14(-1.79%) |
Jun 08, 2006 | 7.815 | 7.897 | 7.785 | 7.897 | 863,827 | -0.09(-1.18%) |
Jun 07, 2006 | 7.944 | 8.068 | 7.939 | 7.992 | 114,192 | +0.10(+1.27%) |
Jun 06, 2006 | 7.909 | 7.927 | 7.815 | 7.891 | 1,580,883 | -0.10(-1.25%) |
Jun 05, 2006 | 8.139 | 8.139 | 7.956 | 7.992 | 215,999 | -0.19(-2.38%) |
Jun 02, 2006 | 8.121 | 8.216 | 8.115 | 8.186 | 222,447 | +0.09(+1.09%) |
Jun 01, 2006 | 7.927 | 8.098 | 7.927 | 8.098 | 208,872 | +0.08(+1.03%) |
May 31, 2006 | 7.998 | 8.068 | 7.962 | 8.015 | 222,107 | +0.00(+0.00%) |
May 30, 2006 | 8.051 | 8.092 | 8.015 | 8.015 | 277,761 | -0.07(-0.87%) |
May 26, 2006 | 8.045 | 8.121 | 8.021 | 8.086 | 86,874 | +0.07(+0.88%) |
May 25, 2006 | 7.927 | 8.015 | 7.915 | 8.015 | 569,267 | +0.11(+1.42%) |
May 24, 2006 | 7.921 | 7.933 | 7.809 | 7.903 | 1,329,082 | -0.03(-0.37%) |
May 23, 2006 | 7.891 | 7.998 | 7.880 | 7.933 | 219,392 | +0.14(+1.82%) |
May 22, 2006 | 7.732 | 7.821 | 7.715 | 7.791 | 129,972 | -0.11(-1.42%) |
May 19, 2006 | 7.886 | 7.927 | 7.833 | 7.903 | 147,619 | -0.08(-1.03%) |
May 18, 2006 | 7.980 | 8.056 | 7.974 | 7.986 | 374,138 | +0.00(+0.00%) |
May 17, 2006 | 8.168 | 8.186 | 7.974 | 7.986 | 158,478 | -0.23(-2.80%) |
May 16, 2006 | 8.245 | 8.251 | 8.186 | 8.216 | 296,765 | -0.01(-0.14%) |
May 15, 2006 | 8.216 | 8.280 | 8.180 | 8.227 | 230,930 | -0.10(-1.20%) |
May 12, 2006 | 8.387 | 8.422 | 8.310 | 8.328 | 323,574 | -0.11(-1.33%) |
May 11, 2006 | 8.510 | 8.534 | 8.434 | 8.440 | 340,881 | +0.07(+0.85%) |
May 10, 2006 | 8.387 | 8.428 | 8.357 | 8.369 | 348,347 | -0.12(-1.46%) |
May 09, 2006 | 8.552 | 8.552 | 8.475 | 8.493 | 143,547 | +0.06(+0.77%) |
May 08, 2006 | 8.422 | 8.475 | 8.404 | 8.428 | 82,972 | -0.14(-1.58%) |
May 05, 2006 | 8.510 | 8.569 | 8.504 | 8.563 | 183,590 | +0.26(+3.12%) |
May 04, 2006 | 8.275 | 8.316 | 8.233 | 8.304 | 642,568 | +0.06(+0.71%) |
May 03, 2006 | 8.257 | 8.275 | 8.204 | 8.245 | 139,644 | -0.05(-0.57%) |
May 02, 2006 | 8.275 | 8.304 | 8.251 | 8.292 | 698,391 | +0.13(+1.59%) |